Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security & Protection Services Sector (CIX: MSECTOR765 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 1141 1151 1121 1129 0 -9.77(-0.86%)
Jan 28, 2010 1155 1160 1124 1138 0 -13.35(-1.16%)
Jan 27, 2010 1142 1160 1130 1152 0 +8.25(+0.72%)
Jan 26, 2010 1141 1166 1137 1143 0 -17.59(-1.52%)
Jan 25, 2010 1164 1178 1146 1161 0 -4.62(-0.40%)
Jan 22, 2010 1171 1193 1156 1166 0 -13.92(-1.18%)
Jan 21, 2010 1201 1213 1162 1180 0 -19.62(-1.64%)
Jan 20, 2010 1180 1211 1177 1199 0 -0.49(-0.04%)
Jan 19, 2010 1095 1212 1175 1200 0 +94.82(+8.58%)
Jan 15, 2010 1105 1105 1105 0 -4.56(-0.41%)
Jan 14, 2010 1093 1119 1094 1109 0 +3.10(+0.28%)
Jan 13, 2010 1096 1117 1080 1106 0 +11.74(+1.07%)
Jan 12, 2010 1090 1111 1086 1095 0 -15.44(-1.39%)
Jan 11, 2010 1119 1128 1099 1110 0 -6.95(-0.62%)
Jan 08, 2010 1111 1127 1099 1117 0 +1.10(+0.10%)
Jan 07, 2010 1103 1127 1097 1116 0 -1.99(-0.18%)
Jan 06, 2010 1121 1136 1106 1118 0 +8.19(+0.74%)
Jan 05, 2010 1107 1126 1094 1110 0 +4.25(+0.38%)
Jan 04, 2010 1099 1118 1087 1105 0 +13.98(+1.28%)
Dec 31, 2009 1091 1091 1091 0 +5.30(+0.49%)
Dec 30, 2009 1084 1102 1068 1086 0 -0.84(-0.08%)
Dec 29, 2009 1074 1099 1072 1087 0 +1.95(+0.18%)
Dec 28, 2009 1062 1096 1062 1085 0 +16.69(+1.56%)
Dec 24, 2009 1060 1080 1058 1068 0 -1.15(-0.11%)
Dec 23, 2009 1070 1084 1053 1069 0 +1.47(+0.14%)
Dec 22, 2009 1066 1081 1057 1068 0 +2.77(+0.26%)
Dec 21, 2009 1059 1085 1053 1065 0 +10.76(+1.02%)
Dec 18, 2009 1047 1060 1026 1054 0 +11.28(+1.08%)
Dec 17, 2009 1057 1068 1031 1043 0 -25.35(-2.37%)
Dec 16, 2009 1070 1082 1052 1069 0 +2.61(+0.24%)
Dec 15, 2009 1056 1080 1056 1066 0 -4.06(-0.38%)
Dec 14, 2009 1066 1075 1060 1070 0 +11.77(+1.11%)
Dec 11, 2009 1055 1071 1046 1058 0 +8.41(+0.80%)
Dec 10, 2009 1051 1072 1035 1050 0 +4.86(+0.47%)
Dec 09, 2009 1043 1055 1028 1045 0 -0.17(-0.02%)
Dec 08, 2009 1043 1055 1030 1045 0 -5.95(-0.57%)
Dec 07, 2009 1043 1060 1033 1051 0 +8.42(+0.81%)
Dec 04, 2009 1024 1052 1016 1043 0 +30.99(+3.06%)
Dec 03, 2009 1012 1037 1004 1012 0 -16.09(-1.57%)
Dec 02, 2009 988.47 1043 1014 1028 0 +0.92(+0.09%)
Dec 01, 2009 1014 1037 1006 1027 0 +16.70(+1.65%)
Nov 30, 2009 999.99 1023 985.81 1010 0 +0.25(+0.02%)
Nov 27, 2009 995.26 1023 992.24 1010 0 -14.05(-1.37%)
Nov 25, 2009 1024 1024 1024 0 -3.17(-0.31%)
Nov 24, 2009 1021 1038 1010 1027 0 -3.06(-0.30%)
Nov 23, 2009 1023 1051 1018 1030 0 +9.28(+0.91%)
Nov 20, 2009 1018 1029 1004 1021 0 -10.91(-1.06%)
Nov 19, 2009 1042 1048 1018 1032 0 -16.74(-1.60%)
Nov 18, 2009 1050 1059 1030 1049 0 -1.57(-0.15%)
Nov 17, 2009 1042 1060 1030 1050 0 -1.46(-0.14%)
Nov 16, 2009 1033 1061 1028 1052 0 +19.71(+1.91%)
Nov 13, 2009 1024 1047 1011 1032 0 +5.58(+0.54%)
Nov 12, 2009 1040 1055 1018 1026 0 -14.02(-1.35%)
Nov 11, 2009 1040 1055 1021 1040 0 +2.58(+0.25%)
Nov 10, 2009 1040 1056 1027 1038 0 -11.46(-1.09%)
Nov 09, 2009 1046 1063 1026 1049 0 +8.09(+0.78%)
Nov 06, 2009 1035 1059 1024 1041 0 +3.30(+0.32%)
Nov 05, 2009 1029 1052 1010 1038 0 +11.18(+1.09%)
Nov 04, 2009 1021 1053 1004 1027 0 +8.04(+0.79%)
Nov 03, 2009 1004 1025 990.82 1019 0 +5.96(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.